State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L) 10 years ago, it would be worth $2,793.06 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,496.27, while $1000 invested 1 year ago would be worth $1,268.3. This corresponds to total returns of 179.31%, 49.63%, 26.83%, respectively, with annualized returns of 10.81%, 8.39%, 26.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 117.84 | 118.37 | 118.37 | 118.44 | 117.75 | 505,932 |
| June 19, 2026 | 117.44 | 117.88 | 117.88 | 117.92 | 117.44 | 1,893 |
| June 18, 2026 | 117.51 | 117.6 | 117.6 | 117.88 | 116.96 | 43,335 |
| June 17, 2026 | 118.13 | 119.02 | 119.02 | 119.02 | 117.95 | 11,365 |
| June 16, 2026 | 118.58 | 118.58 | 118.58 | 119.27 | 118.3 | 52,802 |
| June 15, 2026 | 119.16 | 118.87 | 118.87 | 120.11 | 118.85 | 16,926 |
| June 12, 2026 | 116.99 | 118.21 | 118.21 | 118.38 | 116.86 | 168,842 |
| June 11, 2026 | 115.18 | 115.66 | 115.66 | 116.01 | 114.9 | 22,784 |
| June 10, 2026 | 115.76 | 115.38 | 115.38 | 116.82 | 114.9 | 305,776 |
| June 09, 2026 | 115.32 | 114.91 | 114.91 | 117.71 | 114.91 | 72,822 |
| June 08, 2026 | 114.71 | 115.52 | 115.52 | 115.88 | 114.68 | 44,634 |
| June 05, 2026 | 116.63 | 115.8 | 115.8 | 116.98 | 115.8 | 13,073 |
| June 04, 2026 | 116.87 | 117.24 | 117.24 | 117.24 | 116.65 | 32,506 |
| June 03, 2026 | 116.57 | 116.81 | 116.81 | 116.86 | 115.85 | 17,852 |
| June 02, 2026 | 115.69 | 116.45 | 116.45 | 116.58 | 115.46 | 40,501 |
| June 01, 2026 | 115.95 | 115.53 | 115.53 | 116.05 | 114.74 | 105,364 |
| May 29, 2026 | 115.64 | 116.02 | 116.02 | 116.08 | 115.29 | 72,025 |
| May 28, 2026 | 115.26 | 115.62 | 115.62 | 115.67 | 114.54 | 19,692 |
| May 27, 2026 | 116.04 | 115.78 | 115.78 | 116.62 | 115.58 | 11,530 |
| May 26, 2026 | 115.2 | 115.24 | 115.24 | 115.7 | 114.76 | 26,222 |
| May 22, 2026 | 113.46 | 113.75 | 113.75 | 113.95 | 113.08 | 17,087 |
| May 21, 2026 | 112.72 | 112.22 | 112.22 | 113.22 | 111.77 | 42,857 |
| May 20, 2026 | 110.91 | 112.62 | 112.62 | 112.95 | 110.72 | 38,512 |
| May 19, 2026 | 111.69 | 110.88 | 110.88 | 112.11 | 110.47 | 65,377 |
| May 18, 2026 | 111.86 | 112.13 | 112.13 | 112.86 | 111.66 | 62,489 |
| May 15, 2026 | 113.25 | 112.22 | 112.22 | 113.48 | 112.16 | 66,365 |
| May 14, 2026 | 113.56 | 114.26 | 114.26 | 114.35 | 113.53 | 10,720 |
| May 13, 2026 | 114.06 | 113.42 | 113.42 | 114.2 | 113.05 | 62,545 |
| May 12, 2026 | 114 | 112.73 | 112.73 | 114.42 | 112.47 | 250,389 |
| May 11, 2026 | 114.61 | 114.57 | 114.57 | 115 | 114.48 | 15,386 |
| May 08, 2026 | 114.82 | 114.81 | 114.81 | 115.18 | 114.5 | 26,106 |
| May 07, 2026 | 116.28 | 115.36 | 115.36 | 116.51 | 114.9 | 47,650 |
| May 06, 2026 | 114.12 | 115.68 | 115.68 | 115.75 | 114.09 | 47,029 |
| May 05, 2026 | 112.68 | 113.48 | 113.48 | 113.67 | 112.6 | 92,900 |
| May 01, 2026 | 113.22 | 113.08 | 113.08 | 114.14 | 112.87 | 48,012 |
| April 30, 2026 | 110.58 | 112.59 | 112.59 | 112.61 | 110.53 | 173,605 |
| April 29, 2026 | 111.99 | 111.14 | 111.14 | 112.15 | 111.14 | 38,394 |
| April 28, 2026 | 112.98 | 111.64 | 111.64 | 113.31 | 111.6 | 19,133 |
| April 27, 2026 | 112.96 | 112.86 | 112.86 | 113.7 | 112.73 | 33,153 |
| April 24, 2026 | 112.78 | 112.87 | 112.87 | 113.39 | 112.48 | 31,732 |
| April 23, 2026 | 112.43 | 113.24 | 113.24 | 113.28 | 112.16 | 64,619 |
| April 22, 2026 | 114.2 | 112.97 | 112.97 | 114.28 | 112.94 | 16,571 |
| April 21, 2026 | 114.02 | 113.58 | 113.58 | 114.91 | 113.56 | 44,323 |
| April 20, 2026 | 112.56 | 113.68 | 113.68 | 113.69 | 112.23 | 46,338 |
| April 17, 2026 | 111.19 | 113.42 | 113.42 | 113.9 | 111.19 | 18,823 |
| April 16, 2026 | 111.03 | 111.08 | 111.08 | 111.54 | 110.68 | 82,674 |
| April 15, 2026 | 110.98 | 110.8 | 110.8 | 111.24 | 110.68 | 22,190 |
| April 14, 2026 | 110.54 | 111.39 | 111.39 | 111.39 | 110.44 | 11,234 |
| April 13, 2026 | 108.69 | 109.2 | 109.2 | 109.47 | 108.47 | 16,322 |
| April 10, 2026 | 109.5 | 109.61 | 109.61 | 110.06 | 109.42 | 61,293 |
| April 09, 2026 | 109.41 | 109.48 | 109.48 | 109.48 | 108.94 | 32,553 |
| April 08, 2026 | 109.58 | 109.54 | 109.54 | 110.13 | 109.13 | 41,410 |
| April 07, 2026 | 105.76 | 106.09 | 106.09 | 106.58 | 105.6 | 172,531 |
| April 02, 2026 | 104.15 | 105.8 | 105.8 | 106.68 | 103.98 | 45,734 |
| April 01, 2026 | 105.81 | 106.2 | 106.2 | 106.39 | 105.17 | 76,661 |
| March 31, 2026 | 102.96 | 103.53 | 103.39 | 103.73 | 102.29 | 63,093 |
| March 30, 2026 | 103.06 | 103.16 | 103.16 | 103.9 | 102.44 | 153,811 |
| March 27, 2026 | 104.79 | 103.45 | 103.45 | 104.79 | 103.16 | 126,575 |
| March 26, 2026 | 105.44 | 104.9 | 104.9 | 106.04 | 104.68 | 35,144 |
| March 25, 2026 | 106.26 | 105.65 | 105.65 | 106.71 | 104.8 | 30,639 |